Singapore markets closed

Sing Investments & Finance Limited (S35.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.45000.0000 (0.00%)
At close: 1:34PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20211.45001.45001.45001.45001.450014,000
15 Apr 20211.43001.45001.43001.45001.4500120,000
14 Apr 20211.42001.42001.42001.42001.42006,900
13 Apr 20211.42001.42001.42001.42001.4200-
12 Apr 20211.43001.43001.42001.42001.420039,100
09 Apr 20211.43001.43001.43001.43001.43001,000
08 Apr 20211.42001.42001.41001.41001.410067,300
07 Apr 20211.42001.42001.39001.41001.4100124,400
06 Apr 20211.42001.42001.40001.42001.420010,900
05 Apr 20211.39001.42001.39001.42001.420083,300
01 Apr 20211.39001.39001.39001.39001.39008,500
31 Mar 20211.39001.39001.39001.39001.3900-
30 Mar 20211.40001.40001.39001.39001.390035,400
29 Mar 20211.41001.42001.40001.40001.4000233,100
26 Mar 20211.41001.41001.41001.41001.4100-
25 Mar 20211.40001.41001.40001.41001.410015,200
24 Mar 20211.40001.40001.40001.40001.4000-
23 Mar 20211.42001.42001.40001.40001.400023,000
22 Mar 20211.40001.40001.40001.40001.4000-
19 Mar 20211.40001.40001.40001.40001.40002,000
18 Mar 20211.41001.42001.40001.40001.4000112,900
17 Mar 20211.40001.40001.40001.40001.400013,100
16 Mar 20211.40001.40001.39001.40001.400056,000
15 Mar 20211.38001.38001.38001.38001.3800-
12 Mar 20211.38001.38001.38001.38001.3800-
11 Mar 20211.38001.38001.38001.38001.3800-
10 Mar 20211.38001.38001.38001.38001.3800-
09 Mar 20211.38001.38001.38001.38001.380028,700
08 Mar 20211.37001.37001.37001.37001.3700-
05 Mar 20211.37001.37001.37001.37001.3700-
04 Mar 20211.37001.37001.37001.37001.370042,000
03 Mar 20211.38001.38001.37001.37001.370043,200
02 Mar 20211.38001.38001.38001.38001.380021,100
01 Mar 20211.37001.37001.37001.37001.3700-
26 Feb 20211.38001.38001.37001.37001.370032,000
25 Feb 20211.39001.39001.39001.39001.390021,800
24 Feb 20211.40001.40001.38001.40001.4000104,800
23 Feb 20211.40001.40001.40001.40001.4000-
22 Feb 20211.40001.40001.40001.40001.400029,800
19 Feb 20211.40001.40001.38001.38001.380041,900
18 Feb 20211.38001.40001.38001.40001.4000138,700
17 Feb 20211.35001.35001.35001.35001.3500-
16 Feb 20211.37001.37001.35001.35001.350023,400
15 Feb 20211.36001.36001.36001.36001.360026,000
11 Feb 20211.33001.33001.33001.33001.3300-
10 Feb 20211.33001.33001.33001.33001.330017,400
09 Feb 20211.34001.34001.34001.34001.3400-
08 Feb 20211.34001.34001.34001.34001.3400-
05 Feb 20211.34001.34001.34001.34001.3400-
04 Feb 20211.34001.34001.34001.34001.3400-
03 Feb 20211.34001.35001.34001.34001.340026,000
02 Feb 20211.34001.34001.34001.34001.34005,000
01 Feb 20211.34001.34001.34001.34001.3400-
29 Jan 20211.34001.34001.34001.34001.3400-
28 Jan 20211.35001.35001.34001.34001.340011,000
27 Jan 20211.34001.34001.34001.34001.34005,000
26 Jan 20211.34001.35001.33001.33001.330020,500
25 Jan 20211.34001.36001.34001.36001.36006,000
22 Jan 20211.32001.32001.32001.32001.3200-
21 Jan 20211.32001.32001.32001.32001.3200-
20 Jan 20211.35001.35001.32001.32001.320039,800
19 Jan 20211.33001.35001.33001.34001.34007,000
18 Jan 20211.34001.34001.34001.34001.3400-
15 Jan 20211.34001.34001.34001.34001.3400-
14 Jan 20211.33001.34001.33001.34001.340010,000
13 Jan 20211.34001.35001.34001.34001.340035,200
12 Jan 20211.34001.34001.34001.34001.34005,000
11 Jan 20211.32001.33001.32001.33001.330011,300
08 Jan 20211.34001.34001.34001.34001.3400-
07 Jan 20211.34001.34001.34001.34001.34005,000
06 Jan 20211.32001.32001.32001.32001.3200-
05 Jan 20211.32001.32001.32001.32001.3200-
04 Jan 20211.32001.32001.32001.32001.3200-
31 Dec 2020------
30 Dec 20201.32001.32001.32001.32001.3200-
29 Dec 20201.32001.33001.32001.32001.32009,700
28 Dec 20201.32001.32001.32001.32001.3200-
24 Dec 2020------
23 Dec 20201.32001.32001.32001.32001.3200-
22 Dec 20201.32001.32001.32001.32001.320050,000
21 Dec 20201.35001.35001.32001.32001.32005,100
18 Dec 20201.35001.35001.35001.35001.35001,000
17 Dec 20201.33001.33001.33001.33001.3300-
16 Dec 20201.33001.33001.33001.33001.3300-
15 Dec 20201.34001.34001.33001.33001.330049,000
14 Dec 20201.34001.34001.34001.34001.34007,000
11 Dec 20201.33001.33001.33001.33001.330042,000
10 Dec 20201.30001.33001.30001.32001.320043,300
09 Dec 20201.32001.32001.32001.32001.3200150,818
08 Dec 20201.32001.32001.32001.32001.32009,700
07 Dec 20201.29001.31001.29001.31001.310013,000
04 Dec 20201.31001.31001.31001.31001.310020,800
03 Dec 20201.30001.31001.30001.30001.300048,500
02 Dec 20201.30001.32001.30001.31001.310022,000
01 Dec 20201.30001.30001.29001.30001.300053,000
30 Nov 20201.29001.29001.28001.28001.280051,900
27 Nov 20201.28001.28001.28001.28001.28004,000
26 Nov 20201.28001.28001.27001.27001.270054,000
25 Nov 20201.30001.30001.28001.28001.280096,800
24 Nov 20201.27001.28001.27001.27001.270033,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...